LOTTE Corporation - 004990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25,850	26,100	26,100	26,200	25,650	157,732
January 12, 2026	25,350	25,850	25,850	25,850	25,000	155,545
January 09, 2026	25,150	25,250	25,250	25,500	24,950	118,036
January 08, 2026	25,550	25,200	25,200	25,650	24,950	243,833
January 07, 2026	26,400	25,650	25,650	26,500	25,500	261,689
January 06, 2026	26,400	26,400	26,400	26,650	26,200	195,035
January 05, 2026	26,200	26,700	26,700	26,850	26,150	167,327
January 02, 2026	26,350	26,050	26,050	26,450	25,950	158,947
December 30, 2025	26,600	26,450	26,450	26,700	26,250	146,494
December 29, 2025	27,300	26,700	26,700	27,400	26,500	285,580
December 26, 2025	28,000	27,650	27,650	28,150	27,600	125,494
December 24, 2025	27,850	28,000	28,000	28,150	27,650	90,743
December 23, 2025	27,900	27,700	27,700	28,150	27,700	120,750
December 22, 2025	28,150	27,900	27,900	28,200	27,800	114,467
December 19, 2025	28,400	27,900	27,900	28,500	27,850	444,119
December 18, 2025	28,550	28,150	28,150	28,550	28,000	156,566
December 17, 2025	28,900	28,800	28,800	29,150	28,400	192,840
December 16, 2025	28,150	28,750	28,750	29,000	27,900	649,066
December 15, 2025	28,000	28,100	28,100	28,450	27,900	110,026
December 12, 2025	28,100	28,450	28,450	28,500	27,950	231,657
December 11, 2025	27,900	27,650	27,650	28,350	27,650	313,836
December 10, 2025	27,950	27,700	27,700	28,000	27,600	143,320
December 09, 2025	28,150	28,000	28,000	28,300	27,900	94,600
December 08, 2025	28,150	27,850	27,850	28,250	27,650	164,146
December 05, 2025	27,900	28,100	28,100	28,250	27,800	114,055
December 04, 2025	27,850	28,050	28,050	28,050	27,550	168,076
December 03, 2025	27,400	27,850	27,850	28,450	27,250	257,925
December 02, 2025	27,050	27,350	27,350	27,350	26,900	239,337
December 01, 2025	27,450	26,900	26,900	27,550	26,800	294,137
November 28, 2025	27,550	27,450	27,450	27,650	27,100	292,455
November 27, 2025	28,200	27,200	27,200	28,200	27,100	578,590
November 26, 2025	30,000	27,750	27,750	30,200	26,650	1.31M
November 25, 2025	30,700	29,550	29,550	30,900	29,400	240,935
November 24, 2025	30,650	30,200	30,200	30,800	29,850	248,753
November 21, 2025	30,650	30,300	30,300	30,850	30,200	231,428
November 20, 2025	31,200	31,500	31,500	31,950	30,800	225,429
November 19, 2025	31,800	30,750	30,750	31,800	30,250	245,250
November 18, 2025	31,600	31,500	31,500	32,800	31,300	375,442
November 17, 2025	31,750	31,800	31,800	33,050	31,450	431,324
November 14, 2025	31,800	31,650	31,650	32,500	31,400	267,588
November 13, 2025	32,800	32,700	32,700	33,800	32,250	570,529
November 12, 2025	31,050	33,750	33,750	34,500	30,750	1.4M
November 11, 2025	31,600	30,900	30,900	31,900	30,600	219,331
November 10, 2025	30,500	31,400	31,400	31,800	30,500	579,414
November 07, 2025	30,200	29,800	29,800	30,650	29,350	236,851
November 06, 2025	28,700	30,700	30,700	31,050	28,350	695,323
November 05, 2025	29,000	28,350	28,350	29,050	27,600	268,791
November 04, 2025	29,150	29,050	29,050	29,450	28,850	171,692
November 03, 2025	29,200	29,250	29,250	29,700	29,000	167,631
October 31, 2025	29,750	29,250	29,250	29,950	29,050	232,315
October 30, 2025	30,050	29,800	29,800	30,300	29,600	133,096
October 29, 2025	30,700	30,300	30,300	30,750	29,800	180,744
October 28, 2025	30,200	30,500	30,500	31,050	30,000	270,217
October 27, 2025	30,000	30,350	30,350	31,000	29,950	348,613
October 24, 2025	29,550	29,600	29,600	29,850	29,100	196,300
October 23, 2025	29,700	29,250	29,250	29,950	29,100	184,378
October 22, 2025	28,700	29,850	29,850	30,000	28,500	307,214
October 21, 2025	29,300	28,750	28,750	29,650	28,550	272,590
October 20, 2025	28,550	29,250	29,250	29,350	27,900	263,401
October 17, 2025	28,600	28,500	28,500	28,950	28,350	185,820

LOTTE Corporation (004990.KS) KSC